Public Financial Holdings Limited (HKG:0626)
Hong Kong
· Delayed Price · Currency is HKD 1.480
+0.020 (1.37%)
Apr 29, 2026, 3:17 PM HKT
Public Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | - | - | 88,000 |
| Apr 28, 2026 | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | 0.69% | 70,000 |
| Apr 27, 2026 | 1.45 | 1.49 | 1.44 | 1.45 | 1.45 | - | 390,000 |
| Apr 24, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -1.36% | 214,000 |
| Apr 23, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 22,000 |
| Apr 22, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 1.38% | 120,000 |
| Apr 21, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -0.68% | 106,000 |
| Apr 20, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.35% | 376,000 |
| Apr 17, 2026 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -0.67% | 76,000 |
| Apr 16, 2026 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | 0.68% | 8,000 |
| Apr 15, 2026 | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | - | 122,000 |
| Apr 14, 2026 | 1.48 | 1.49 | 1.46 | 1.48 | 1.48 | -1.33% | 352,000 |
| Apr 13, 2026 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | -0.66% | 782,000 |
| Apr 10, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | 1.34% | 58,000 |
| Apr 9, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 104,000 |
| Apr 8, 2026 | 1.56 | 1.56 | 1.50 | 1.50 | 1.50 | 0.67% | 158,000 |
| Apr 2, 2026 | 1.53 | 1.53 | 1.46 | 1.49 | 1.49 | - | 10,000 |
| Apr 1, 2026 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 3.47% | 40,000 |
| Mar 31, 2026 | 1.49 | 1.49 | 1.43 | 1.44 | 1.44 | -4.00% | 248,000 |
| Mar 30, 2026 | 1.50 | 1.50 | 1.45 | 1.50 | 1.50 | -3.85% | 240,000 |
| Mar 27, 2026 | 1.52 | 1.56 | 1.50 | 1.56 | 1.56 | 2.63% | 152,000 |
| Mar 26, 2026 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | - | 24,000 |
| Mar 25, 2026 | 1.54 | 1.55 | 1.51 | 1.52 | 1.52 | -0.65% | 58,000 |
| Mar 24, 2026 | 1.52 | 1.53 | 1.49 | 1.53 | 1.53 | 1.32% | 114,000 |
| Mar 23, 2026 | 1.55 | 1.55 | 1.49 | 1.51 | 1.51 | -5.63% | 370,000 |
| Mar 20, 2026 | 1.56 | 1.60 | 1.55 | 1.60 | 1.60 | - | 302,000 |
| Mar 19, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Mar 18, 2026 | 1.56 | 1.59 | 1.56 | 1.60 | 1.60 | 0.63% | 116,000 |
| Mar 17, 2026 | 1.60 | 1.61 | 1.59 | 1.59 | 1.59 | -1.24% | 72,000 |
| Mar 16, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Mar 13, 2026 | 1.65 | 1.65 | 1.58 | 1.61 | 1.61 | -2.42% | 152,000 |
| Mar 12, 2026 | 1.67 | 1.69 | 1.65 | 1.65 | 1.65 | - | 196,000 |
| Mar 11, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -1.20% | 128,000 |
| Mar 10, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -0.60% | 20,000 |
| Mar 9, 2026 | 1.66 | 1.68 | 1.63 | 1.68 | 1.68 | - | 104,000 |
| Mar 6, 2026 | 1.66 | 1.73 | 1.66 | 1.68 | 1.68 | 1.20% | 378,000 |
| Mar 5, 2026 | 1.67 | 1.67 | 1.64 | 1.66 | 1.66 | 3.75% | 132,020 |
| Mar 4, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -3.61% | 346,000 |
| Mar 3, 2026 | 1.69 | 1.70 | 1.63 | 1.66 | 1.66 | -2.35% | 362,000 |
| Mar 2, 2026 | 1.73 | 1.73 | 1.68 | 1.70 | 1.70 | -2.30% | 492,000 |
| Feb 27, 2026 | 1.70 | 1.74 | 1.68 | 1.74 | 1.74 | 2.35% | 356,000 |
| Feb 26, 2026 | 1.65 | 1.72 | 1.65 | 1.70 | 1.70 | 3.03% | 1,002,000 |
| Feb 25, 2026 | 1.59 | 1.65 | 1.56 | 1.65 | 1.65 | 3.77% | 734,000 |
| Feb 24, 2026 | 1.56 | 1.62 | 1.56 | 1.59 | 1.59 | 2.58% | 1,280,000 |
| Feb 23, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 3.33% | 602,000 |
| Feb 20, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 1.35% | 138,000 |
| Feb 16, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 70,000 |
| Feb 13, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | 146,000 |
| Feb 12, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 1.35% | 46,000 |
| Feb 11, 2026 | 1.48 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 186,000 |
| Feb 10, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 2.04% | 682,000 |
| Feb 9, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | - | 306,000 |
| Feb 6, 2026 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | -1.34% | 216,000 |
| Feb 5, 2026 | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | -0.67% | 68,000 |
| Feb 4, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | -0.66% | 328,000 |
| Feb 3, 2026 | 1.48 | 1.51 | 1.46 | 1.51 | 1.51 | 1.34% | 284,000 |
| Feb 2, 2026 | 1.51 | 1.52 | 1.46 | 1.49 | 1.49 | -0.67% | 250,000 |
| Jan 30, 2026 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -0.66% | 372,000 |
| Jan 29, 2026 | 1.50 | 1.51 | 1.48 | 1.51 | 1.51 | 0.67% | 240,000 |
| Jan 28, 2026 | 1.48 | 1.51 | 1.47 | 1.50 | 1.50 | 2.04% | 574,000 |
| Jan 27, 2026 | 1.47 | 1.47 | 1.43 | 1.47 | 1.47 | - | 212,000 |
| Jan 26, 2026 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | -2.00% | 482,000 |
| Jan 23, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.45 | 0.67% | 228,000 |
| Jan 22, 2026 | 1.51 | 1.51 | 1.48 | 1.49 | 1.44 | -1.32% | 104,000 |
| Jan 21, 2026 | 1.49 | 1.51 | 1.46 | 1.51 | 1.46 | 1.34% | 186,000 |
| Jan 20, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.44 | - | 340,000 |
| Jan 19, 2026 | 1.50 | 1.51 | 1.48 | 1.49 | 1.44 | -0.67% | 412,000 |
| Jan 16, 2026 | 1.52 | 1.53 | 1.48 | 1.50 | 1.45 | -0.66% | 394,000 |
| Jan 15, 2026 | 1.53 | 1.53 | 1.51 | 1.51 | 1.46 | -1.31% | 226,000 |
| Jan 14, 2026 | 1.51 | 1.54 | 1.51 | 1.53 | 1.48 | 1.32% | 104,000 |
| Jan 13, 2026 | 1.49 | 1.53 | 1.49 | 1.51 | 1.46 | -1.31% | 122,000 |
| Jan 12, 2026 | 1.53 | 1.54 | 1.48 | 1.53 | 1.48 | - | 372,000 |
| Jan 9, 2026 | 1.46 | 1.55 | 1.46 | 1.53 | 1.48 | 0.66% | 476,000 |
| Jan 8, 2026 | 1.45 | 1.52 | 1.44 | 1.52 | 1.47 | 3.40% | 488,000 |
| Jan 7, 2026 | 1.46 | 1.47 | 1.43 | 1.47 | 1.42 | 0.68% | 160,000 |
| Jan 6, 2026 | 1.41 | 1.47 | 1.41 | 1.46 | 1.41 | 1.39% | 190,000 |
| Jan 5, 2026 | 1.42 | 1.45 | 1.41 | 1.44 | 1.39 | 2.13% | 378,000 |
| Jan 2, 2026 | 1.40 | 1.41 | 1.38 | 1.41 | 1.36 | 3.68% | 1,101,362 |
| Dec 31, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.31 | 1.49% | 50,000 |
| Dec 30, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.30 | -1.47% | 88,000 |
| Dec 29, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.31 | - | 92,000 |
| Dec 24, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.31 | -0.73% | 212,000 |
| Dec 23, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.32 | - | 34,000 |
| Dec 22, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.32 | - | 98,000 |
| Dec 19, 2025 | 1.36 | 1.39 | 1.36 | 1.37 | 1.32 | 0.74% | 108,000 |
| Dec 18, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.31 | - | 152,000 |
| Dec 17, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.31 | -0.73% | 1,376,000 |
| Dec 16, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.32 | - | 52,000 |
| Dec 15, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.32 | 0.74% | 352,000 |
| Dec 12, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.31 | - | 134,000 |
| Dec 11, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.31 | 0.74% | 10,000 |
| Dec 10, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.31 | - | 30,000 |
| Dec 9, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.31 | - | 232,000 |
| Dec 8, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.31 | -1.46% | 62,000 |
| Dec 5, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.32 | 0.74% | 98,000 |
| Dec 4, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.31 | - | 16,000 |
| Dec 3, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.31 | -1.45% | 214,000 |
| Dec 2, 2025 | 1.38 | 1.38 | 1.36 | 1.38 | 1.33 | -0.72% | 234,000 |
| Dec 1, 2025 | 1.33 | 1.39 | 1.33 | 1.39 | 1.34 | 4.51% | 318,000 |
| Nov 28, 2025 | 1.34 | 1.35 | 1.33 | 1.33 | 1.29 | - | 86,000 |